[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCYB":3,"homepage-market-summary":30,"stock-historical-SCYB":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCYB","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab High Yield Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.735,1.95,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.17,25.12,25.1899,25.0852,25.21,-0.04,-0.16,1171121.763084,26.72,24.9114,1076129.6800831745,14.3,815,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":26,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},26.78,935427,341430779.38096,-3.16,"2025-04-25",[186,189,197,208,219,227,237,246,254,263,273,284,292,299,306,313,321,331,339,348,356,365,373,381,386,392,400,409,419,425,431,440,446,452,458,466,471,476,482,487,492,498,504,509,516,523,531,538,543,550,556,561,567,572,580,587,592,600,607,613,618,626,632,636,640,644,648,652,656,662,668,675,678,681,684,687,690,695,700,706,713,719,725,730,736,739,743,746,752,755,759,766,769,774,778,781,785,788,791,794,797,800,803,806,809,812,815,819,823,827,830,835,839,843,848,851,855,859,864,868,875,878,882,885,890,895,898,903,906,909,912,915,919,924,927,933,936,941,945,949,953,958,962,966,970,974,977,980,983,987,990,993,996,999,1005,1010,1015,1020,1024,1029,1032,1035,1040,1043,1046,1049,1052,1055,1058,1062,1065,1068,1072,1078,1084,1088,1092,1095,1100,1104,1109,1112,1115,1118,1122,1125,1128,1131,1134,1137,1141,1144,1147,1150,1154,1158,1162,1166,1169,1172,1175,1179,1182,1186,1189,1192,1195,1198,1201,1204,1207,1212,1216,1221,1225,1229,1232,1235,1238,1244,1248,1252,1255,1259,1262,1265,1268,1271,1274,1277,1280,1283,1286,1289,1292,1296,1302,1306,1310,1313,1316,1319,1322,1325,1328,1332,1336,1340,1345,1348,1352,1355,1358,1361,1364,1367,1371,1377,1381,1385,1388,1392,1395,1398,1401,1405,1409,1413,1416,1419,1422,1425,1428,1431,1434,1437,1440,1443,1446,1449,1452,1455,1458,1464,1468,1471,1475,1480,1483,1486,1489,1492,1495,1498,1502,1505,1508,1511,1515,1518,1521,1524,1527,1530,1533,1536,1541,1544,1547,1550,1554,1559,1562,1566,1569,1572,1575,1578,1581,1584,1588,1590,1593,1596,1599,1602,1605,1608,1611,1616,1620,1623,1627,1631,1634,1637,1640,1644,1648,1651,1655,1658,1662,1666,1669,1672,1675,1679,1682,1685,1688,1691,1694,1698,1703,1707,1710,1713,1718,1721,1726,1729,1732,1735,1739],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},3284,25.1428,{"date":40,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":46,"volume":194,"transactions":195,"vwap":196},25.18,25.215,25.15,0.12,949357.52895,2647,25.1866,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",25.06,25.11,25.0451,25.09,0.02,0.08,1363891.218904,3732,25.0746,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",25.16,25.1851,25.0401,25.07,0.01,0.04,1169120.075477,3235,25.1153,{"date":220,"open":221,"high":202,"low":26,"close":199,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",25.04,-0.18,-0.71,1921837.445725,4802,24.9969,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":148,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",25.31,25.36,25.22,25.24,-0.08,1538114.872305,2778,25.2727,{"date":238,"open":230,"high":239,"low":21,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",25.42,25.26,-0.05,-0.2,1260439.954737,3591,25.2617,{"date":247,"open":248,"high":239,"low":249,"close":229,"change":123,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",25.38,25.29,-0.47,1724927.007231,3962,25.325,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":148,"percent_change":233,"volume":260,"transactions":261,"vwap":262},"2026-09-25",25.47,25.49,25.37,25.43,1209913.292154,3167,25.4049,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":153,"volume":270,"transactions":271,"vwap":272},"2026-09-24",25.51,25.5399,25.44,25.45,-0.09,1329491.727611,3719,25.4808,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",25.71,25.72,25.53,25.54,-0.19,-0.74,1057808.690588,3373,25.591,{"date":285,"open":286,"high":287,"low":288,"close":286,"change":203,"percent_change":204,"volume":289,"transactions":290,"vwap":291},"2026-09-22",25.73,25.75,25.7,682630.609033,2440,25.7219,{"date":293,"open":275,"high":287,"low":294,"close":275,"change":215,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",25.705,0.16,840830.401036,2535,25.7225,{"date":300,"open":288,"high":276,"low":301,"close":302,"change":241,"percent_change":279,"volume":303,"transactions":304,"vwap":305},"2026-09-18",25.65,25.67,633980.421864,2089,25.6658,{"date":307,"open":275,"high":308,"low":275,"close":276,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":298},"2026-09-17",25.7499,0.09,0.35,704481.954429,2025,{"date":314,"open":301,"high":275,"low":315,"close":316,"change":317,"percent_change":193,"volume":318,"transactions":319,"vwap":320},"2026-09-16",25.61,25.63,0.03,676516.803792,2349,25.6711,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",25.66,25.6707,25.6,-0.07,-0.27,1192651.503476,2859,25.635,{"date":332,"open":333,"high":334,"low":335,"close":302,"change":148,"percent_change":233,"volume":336,"transactions":337,"vwap":338},"2026-09-14",25.68,25.7248,25.62,1159865.452078,3164,25.6673,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":148,"percent_change":233,"volume":345,"transactions":346,"vwap":347},"2026-09-11",25.76,25.79,25.685,25.69,774579.739982,2729,25.7364,{"date":349,"open":350,"high":351,"low":288,"close":275,"change":123,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",25.78,25.8,-0.46,1368234.499737,3680,25.7444,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":241,"percent_change":279,"volume":362,"transactions":363,"vwap":364},"2026-09-09",25.86,25.9,25.82,25.83,1081904.745426,3513,25.8385,{"date":366,"open":367,"high":368,"low":358,"close":367,"change":369,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",25.88,25.92,0,1385927.431102,4070,25.8841,{"date":374,"open":375,"high":376,"low":377,"close":367,"change":369,"percent_change":369,"volume":378,"transactions":379,"vwap":380},"2026-09-04",25.89,25.91,25.87,878367.977741,2679,25.8877,{"date":382,"open":375,"high":368,"low":377,"close":367,"change":214,"percent_change":215,"volume":383,"transactions":384,"vwap":385},"2026-09-03",825692.694934,3642,25.9022,{"date":387,"open":358,"high":388,"low":358,"close":377,"change":203,"percent_change":204,"volume":389,"transactions":390,"vwap":391},"2026-09-02",25.94,1076630.933886,4474,25.8764,{"date":393,"open":394,"high":388,"low":395,"close":395,"change":165,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",25.93,25.85,-0.96,1269181.683145,6150,25.8953,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":317,"percent_change":193,"volume":406,"transactions":407,"vwap":408},"2026-08-31",26.05,26.105,26.03,26.1,1211472.805739,3843,26.0651,{"date":410,"open":405,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",26.13,26.04,26.07,-0.03,-0.11,1268896.20216,3483,26.0701,{"date":420,"open":405,"high":411,"low":421,"close":405,"change":369,"percent_change":369,"volume":422,"transactions":423,"vwap":424},"2026-08-27",26.09,736672.31964,2447,26.1094,{"date":426,"open":427,"high":405,"low":413,"close":405,"change":369,"percent_change":369,"volume":428,"transactions":429,"vwap":430},"2026-08-26",26.08,585882.774457,3328,26.0858,{"date":432,"open":433,"high":405,"low":434,"close":405,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",26.06,26.053,0.06,0.23,823288.376745,3671,26.0813,{"date":441,"open":442,"high":402,"low":442,"close":412,"change":214,"percent_change":215,"volume":443,"transactions":444,"vwap":445},"2026-08-24",26.02,1038307.240561,4041,26.0323,{"date":447,"open":412,"high":433,"low":448,"close":404,"change":203,"percent_change":204,"volume":449,"transactions":450,"vwap":451},"2026-08-21",26.01,612904.922911,2446,26.0239,{"date":453,"open":454,"high":404,"low":455,"close":448,"change":414,"percent_change":123,"volume":456,"transactions":457,"vwap":454},"2026-08-20",26,25.98,851675.594385,2608,{"date":459,"open":404,"high":460,"low":461,"close":412,"change":215,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",26.0699,26.0253,0.15,744612.167427,2341,26.0495,{"date":467,"open":442,"high":404,"low":455,"close":454,"change":148,"percent_change":233,"volume":468,"transactions":469,"vwap":470},"2026-08-18",973135.570603,2706,25.9966,{"date":472,"open":402,"high":433,"low":442,"close":442,"change":414,"percent_change":123,"volume":473,"transactions":474,"vwap":475},"2026-08-17",1052938.494617,2998,26.0363,{"date":477,"open":413,"high":478,"low":402,"close":402,"change":148,"percent_change":233,"volume":479,"transactions":480,"vwap":481},"2026-08-14",26.0949,1082459.209691,6955,26.0594,{"date":483,"open":402,"high":421,"low":412,"close":413,"change":215,"percent_change":462,"volume":484,"transactions":485,"vwap":486},"2026-08-13",817990.522904,2972,26.0771,{"date":488,"open":442,"high":413,"low":448,"close":404,"change":317,"percent_change":193,"volume":489,"transactions":490,"vwap":491},"2026-08-12",596524.306893,3141,26.0265,{"date":493,"open":454,"high":412,"low":494,"close":454,"change":214,"percent_change":215,"volume":495,"transactions":496,"vwap":497},"2026-08-11",25.99,626337.526938,2560,26.0031,{"date":499,"open":448,"high":412,"low":500,"close":494,"change":241,"percent_change":279,"volume":501,"transactions":502,"vwap":503},"2026-08-10",25.97,1196770.949459,4167,25.991,{"date":505,"open":448,"high":412,"low":448,"close":412,"change":435,"percent_change":436,"volume":506,"transactions":507,"vwap":508},"2026-08-07",1374522.018357,5433,26.0261,{"date":510,"open":455,"high":454,"low":511,"close":455,"change":512,"percent_change":203,"volume":513,"transactions":514,"vwap":515},"2026-08-06",25.955,0.005,724615.069294,3071,25.9755,{"date":517,"open":454,"high":448,"low":500,"close":518,"change":519,"percent_change":326,"volume":520,"transactions":521,"vwap":522},"2026-08-05",25.975,-0.0193,775463.214884,7052,25.9862,{"date":524,"open":388,"high":442,"low":368,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",25.9943,0.0843,0.33,1064402.530921,4097,25.9877,{"date":532,"open":377,"high":376,"low":358,"close":376,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",-0.1,-0.38,856293.705106,3567,25.8958,{"date":539,"open":455,"high":448,"low":376,"close":448,"change":203,"percent_change":204,"volume":540,"transactions":541,"vwap":542},"2026-07-31",1035337.244479,4013,25.9667,{"date":544,"open":545,"high":454,"low":376,"close":494,"change":204,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-30",25.96,0.31,596699.61272,2241,25.9794,{"date":551,"open":545,"high":552,"low":375,"close":376,"change":241,"percent_change":279,"volume":553,"transactions":554,"vwap":555},"2026-07-29",25.985,807074.961924,3610,25.925,{"date":557,"open":388,"high":500,"low":394,"close":545,"change":203,"percent_change":204,"volume":558,"transactions":559,"vwap":560},"2026-07-28",889458.593398,2960,25.9502,{"date":562,"open":563,"high":455,"low":368,"close":388,"change":203,"percent_change":204,"volume":564,"transactions":565,"vwap":566},"2026-07-27",25.95,1190218.126771,3980,25.9457,{"date":568,"open":376,"high":405,"low":359,"close":368,"change":414,"percent_change":123,"volume":569,"transactions":570,"vwap":571},"2026-07-24",1119578.614232,3310,25.9221,{"date":573,"open":563,"high":500,"low":574,"close":563,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",25.8923,-0.059,-0.23,1412293.362494,3778,25.9262,{"date":581,"open":433,"high":427,"low":454,"close":582,"change":583,"percent_change":23,"volume":584,"transactions":585,"vwap":586},"2026-07-22",26.009,-0.041,1317808.486282,3298,26.0221,{"date":588,"open":405,"high":589,"low":412,"close":402,"change":148,"percent_change":233,"volume":590,"transactions":282,"vwap":591},"2026-07-21",26.1083,1027798.999586,26.0567,{"date":593,"open":427,"high":594,"low":595,"close":413,"change":596,"percent_change":22,"volume":597,"transactions":598,"vwap":599},"2026-07-20",26.11,26.0601,-0.01,1094758.087814,3319,26.0855,{"date":601,"open":421,"high":602,"low":603,"close":427,"change":148,"percent_change":233,"volume":604,"transactions":605,"vwap":606},"2026-07-17",26.12,26.0688,818990.626451,2714,26.0972,{"date":608,"open":421,"high":602,"low":609,"close":405,"change":148,"percent_change":233,"volume":610,"transactions":611,"vwap":612},"2026-07-16",26.085,945396.098101,2602,26.1016,{"date":614,"open":433,"high":602,"low":433,"close":602,"change":435,"percent_change":436,"volume":615,"transactions":616,"vwap":617},"2026-07-15",910349.516849,2682,26.1025,{"date":619,"open":433,"high":421,"low":620,"close":433,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-14",26.035,0.05,0.19,1371600.738022,3126,26.0526,{"date":627,"open":413,"high":421,"low":494,"close":448,"change":628,"percent_change":576,"volume":629,"transactions":630,"vwap":631},"2026-07-13",-0.06,1351750.359718,4143,26.0292,{"date":633,"open":405,"high":602,"low":634,"close":413,"change":414,"percent_change":415,"volume":635,"transactions":9,"vwap":413},"2026-07-10",26.049999,1146700,{"date":637,"open":427,"high":411,"low":638,"close":405,"change":215,"percent_change":462,"volume":639,"transactions":9,"vwap":405},"2026-07-09",26.059999,977700,{"date":641,"open":413,"high":421,"low":442,"close":638,"change":22,"percent_change":642,"volume":643,"transactions":9,"vwap":638},"2026-07-08",-0.15,1941100,{"date":645,"open":602,"high":646,"low":427,"close":405,"change":414,"percent_change":415,"volume":647,"transactions":9,"vwap":405},"2026-07-07",26.14,1165700,{"date":649,"open":594,"high":650,"low":421,"close":411,"change":621,"percent_change":622,"volume":651,"transactions":9,"vwap":411},"2026-07-06",26.15,871400,{"date":653,"open":421,"high":405,"low":654,"close":427,"change":317,"percent_change":193,"volume":655,"transactions":9,"vwap":427},"2026-07-02",26.062,1063200,{"date":657,"open":658,"high":413,"low":442,"close":634,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":634},"2026-07-01",26.040001,-0.13,-0.5,1551000,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":596,"percent_change":22,"volume":667,"transactions":9,"vwap":666},"2026-06-30",26.2,26.22,26.18,1462300,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":215,"percent_change":462,"volume":674,"transactions":9,"vwap":673},"2026-06-29",26.17,26.21,26.16,26.19,1220500,{"date":676,"open":646,"high":673,"low":411,"close":650,"change":596,"percent_change":22,"volume":677,"transactions":9,"vwap":650},"2026-06-26",1135500,{"date":679,"open":672,"high":665,"low":646,"close":672,"change":203,"percent_change":204,"volume":680,"transactions":9,"vwap":672},"2026-06-25",1240900,{"date":682,"open":670,"high":673,"low":646,"close":646,"change":596,"percent_change":22,"volume":683,"transactions":9,"vwap":646},"2026-06-24",1310000,{"date":685,"open":650,"high":666,"low":602,"close":650,"change":148,"percent_change":233,"volume":686,"transactions":9,"vwap":650},"2026-06-23",895100,{"date":688,"open":670,"high":664,"low":650,"close":670,"change":596,"percent_change":22,"volume":689,"transactions":9,"vwap":670},"2026-06-22",1371700,{"date":691,"open":670,"high":664,"low":672,"close":666,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":666},"2026-06-18",0.07,0.27,1294500,{"date":696,"open":670,"high":697,"low":421,"close":594,"change":698,"percent_change":118,"volume":699,"transactions":9,"vwap":594},"2026-06-17",26.205,-0.085,1730400,{"date":701,"open":664,"high":665,"low":702,"close":703,"change":704,"percent_change":628,"volume":705,"transactions":9,"vwap":703},"2026-06-16",26.164,26.195,-0.015,1415600,{"date":707,"open":708,"high":709,"low":673,"close":671,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":671},"2026-06-15",26.23,26.28,0.055,0.21,1129400,{"date":714,"open":672,"high":715,"low":716,"close":717,"change":512,"percent_change":203,"volume":718,"transactions":9,"vwap":717},"2026-06-12",26.175,26.115,26.155,989200,{"date":720,"open":634,"high":670,"low":721,"close":650,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":650},"2026-06-11",26.030001,0.13,0.5,2005800,{"date":726,"open":658,"high":413,"low":454,"close":442,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":442},"2026-06-10",-0.045,-0.17,2689000,{"date":731,"open":638,"high":732,"low":494,"close":733,"change":734,"percent_change":722,"volume":735,"transactions":9,"vwap":733},"2026-06-09",26.116,26.065001,0.035,2091900,{"date":737,"open":638,"high":594,"low":448,"close":721,"change":214,"percent_change":215,"volume":738,"transactions":9,"vwap":721},"2026-06-08",1344800,{"date":740,"open":405,"high":405,"low":455,"close":442,"change":415,"percent_change":741,"volume":742,"transactions":9,"vwap":442},"2026-06-05",-0.42,1575200,{"date":744,"open":405,"high":672,"low":405,"close":411,"change":710,"percent_change":711,"volume":745,"transactions":9,"vwap":411},"2026-06-04",1151200,{"date":747,"open":411,"high":664,"low":413,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-03",26.075001,-0.075,-0.29,962100,{"date":753,"open":602,"high":672,"low":602,"close":650,"change":203,"percent_change":204,"volume":754,"transactions":9,"vwap":650},"2026-06-02",1701600,{"date":756,"open":411,"high":650,"low":413,"close":411,"change":222,"percent_change":757,"volume":758,"transactions":9,"vwap":411},"2026-06-01",-0.68,1516300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":621,"percent_change":622,"volume":765,"transactions":9,"vwap":764},"2026-05-29",26.27,26.315,26.26,26.31,1766600,{"date":767,"open":665,"high":709,"low":664,"close":763,"change":203,"percent_change":204,"volume":768,"transactions":9,"vwap":763},"2026-05-28",1159000,{"date":770,"open":763,"high":771,"low":664,"close":772,"change":369,"percent_change":369,"volume":773,"transactions":9,"vwap":772},"2026-05-27",26.261,26.24,1307800,{"date":775,"open":671,"high":776,"low":673,"close":772,"change":621,"percent_change":622,"volume":777,"transactions":9,"vwap":772},"2026-05-26",26.25,971500,{"date":779,"open":666,"high":703,"low":646,"close":673,"change":435,"percent_change":436,"volume":780,"transactions":9,"vwap":673},"2026-05-22",734300,{"date":782,"open":421,"high":783,"low":638,"close":411,"change":214,"percent_change":215,"volume":784,"transactions":9,"vwap":411},"2026-05-21",26.168,649500,{"date":786,"open":448,"high":646,"low":494,"close":602,"change":722,"percent_change":723,"volume":787,"transactions":9,"vwap":602},"2026-05-20",1088900,{"date":789,"open":494,"high":454,"low":368,"close":494,"change":22,"percent_change":642,"volume":790,"transactions":9,"vwap":494},"2026-05-19",887900,{"date":792,"open":658,"high":748,"low":494,"close":721,"change":214,"percent_change":215,"volume":793,"transactions":9,"vwap":721},"2026-05-18",876400,{"date":795,"open":638,"high":427,"low":448,"close":442,"change":415,"percent_change":741,"volume":796,"transactions":9,"vwap":442},"2026-05-15",896700,{"date":798,"open":670,"high":673,"low":411,"close":411,"change":596,"percent_change":22,"volume":799,"transactions":9,"vwap":411},"2026-05-14",620400,{"date":801,"open":602,"high":672,"low":405,"close":646,"change":369,"percent_change":369,"volume":802,"transactions":9,"vwap":646},"2026-05-13",747000,{"date":804,"open":411,"high":672,"low":413,"close":646,"change":414,"percent_change":415,"volume":805,"transactions":9,"vwap":646},"2026-05-12",967400,{"date":807,"open":671,"high":708,"low":670,"close":670,"change":22,"percent_change":642,"volume":808,"transactions":9,"vwap":670},"2026-05-11",1032800,{"date":810,"open":666,"high":665,"low":672,"close":671,"change":692,"percent_change":693,"volume":811,"transactions":9,"vwap":671},"2026-05-08",1353600,{"date":813,"open":776,"high":763,"low":411,"close":646,"change":415,"percent_change":741,"volume":814,"transactions":9,"vwap":646},"2026-05-07",1304900,{"date":816,"open":664,"high":763,"low":664,"close":776,"change":309,"percent_change":817,"volume":818,"transactions":9,"vwap":776},"2026-05-06",0.34,1051700,{"date":820,"open":646,"high":666,"low":411,"close":672,"change":317,"percent_change":821,"volume":822,"transactions":9,"vwap":672},"2026-05-05",0.11,1063400,{"date":824,"open":665,"high":665,"low":427,"close":411,"change":233,"percent_change":825,"volume":826,"transactions":9,"vwap":411},"2026-05-04",-0.31,1329500,{"date":828,"open":665,"high":776,"low":673,"close":671,"change":233,"percent_change":103,"volume":829,"transactions":9,"vwap":671},"2026-05-01",1266800,{"date":831,"open":763,"high":832,"low":776,"close":833,"change":621,"percent_change":622,"volume":834,"transactions":9,"vwap":833},"2026-04-30",26.33,26.29,1322600,{"date":836,"open":764,"high":837,"low":673,"close":772,"change":233,"percent_change":103,"volume":838,"transactions":9,"vwap":772},"2026-04-29",26.32,1280000,{"date":840,"open":837,"high":832,"low":841,"close":837,"change":22,"percent_change":642,"volume":842,"transactions":9,"vwap":837},"2026-04-28",26.294,1009700,{"date":844,"open":845,"high":846,"low":837,"close":846,"change":214,"percent_change":215,"volume":847,"transactions":9,"vwap":846},"2026-04-27",26.35,26.36,1329000,{"date":849,"open":845,"high":845,"low":709,"close":845,"change":621,"percent_change":622,"volume":850,"transactions":9,"vwap":845},"2026-04-24",906200,{"date":852,"open":832,"high":846,"low":708,"close":853,"change":241,"percent_change":279,"volume":854,"transactions":9,"vwap":853},"2026-04-23",26.3,1069000,{"date":856,"open":845,"high":857,"low":837,"close":845,"change":215,"percent_change":462,"volume":858,"transactions":9,"vwap":845},"2026-04-22",26.365,781100,{"date":860,"open":846,"high":861,"low":862,"close":764,"change":241,"percent_change":279,"volume":863,"transactions":9,"vwap":764},"2026-04-21",26.37,26.285,1014400,{"date":865,"open":861,"high":866,"low":832,"close":846,"change":148,"percent_change":233,"volume":867,"transactions":9,"vwap":846},"2026-04-20",26.39,958200,{"date":869,"open":846,"high":870,"low":871,"close":872,"change":204,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-04-17",26.42,26.34,26.38,0.3,1595900,{"date":876,"open":837,"high":832,"low":763,"close":853,"change":148,"percent_change":233,"volume":877,"transactions":9,"vwap":853},"2026-04-16",891200,{"date":879,"open":837,"high":880,"low":833,"close":837,"change":148,"percent_change":233,"volume":881,"transactions":9,"vwap":837},"2026-04-15",26.325,846100,{"date":883,"open":761,"high":845,"low":776,"close":871,"change":309,"percent_change":817,"volume":884,"transactions":9,"vwap":871},"2026-04-14",1240600,{"date":886,"open":646,"high":776,"low":405,"close":776,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":776},"2026-04-13",0.095,0.36,977500,{"date":891,"open":761,"high":761,"low":650,"close":717,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":717},"2026-04-10",-0.095,-0.36,1237400,{"date":896,"open":664,"high":709,"low":650,"close":776,"change":215,"percent_change":462,"volume":897,"transactions":9,"vwap":776},"2026-04-09",1020900,{"date":899,"open":764,"high":764,"low":672,"close":671,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":671},"2026-04-08",0.17,0.65,1459900,{"date":904,"open":658,"high":638,"low":368,"close":658,"change":596,"percent_change":22,"volume":905,"transactions":9,"vwap":658},"2026-04-07",1283100,{"date":907,"open":494,"high":634,"low":552,"close":634,"change":621,"percent_change":622,"volume":908,"transactions":9,"vwap":634},"2026-04-06",1368300,{"date":910,"open":358,"high":442,"low":360,"close":454,"change":435,"percent_change":436,"volume":911,"transactions":9,"vwap":454},"2026-04-02",1603700,{"date":913,"open":394,"high":545,"low":375,"close":388,"change":628,"percent_change":576,"volume":914,"transactions":9,"vwap":388},"2026-04-01",1266700,{"date":916,"open":367,"high":658,"low":367,"close":454,"change":436,"percent_change":917,"volume":918,"transactions":9,"vwap":454},"2026-03-31",0.89,1538300,{"date":920,"open":361,"high":921,"low":341,"close":922,"change":203,"percent_change":204,"volume":923,"transactions":9,"vwap":922},"2026-03-30",25.873,25.77,1365600,{"date":925,"open":922,"high":350,"low":288,"close":287,"change":628,"percent_change":576,"volume":926,"transactions":9,"vwap":287},"2026-03-27",1430400,{"date":928,"open":368,"high":563,"low":929,"close":930,"change":728,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-03-26",25.775,25.81,-0.65,1033400,{"date":934,"open":494,"high":658,"low":500,"close":455,"change":692,"percent_change":693,"volume":935,"transactions":9,"vwap":455},"2026-03-25",1283200,{"date":937,"open":394,"high":938,"low":939,"close":376,"change":326,"percent_change":327,"volume":940,"transactions":9,"vwap":376},"2026-03-24",25.976,25.865,1480500,{"date":942,"open":455,"high":427,"low":376,"close":455,"change":900,"percent_change":943,"volume":944,"transactions":9,"vwap":455},"2026-03-23",0.66,1585000,{"date":946,"open":448,"high":634,"low":342,"close":930,"change":160,"percent_change":947,"volume":948,"transactions":9,"vwap":930},"2026-03-20",-0.92,1748400,{"date":950,"open":375,"high":413,"low":951,"close":634,"change":621,"percent_change":622,"volume":952,"transactions":9,"vwap":634},"2026-03-19",25.855,1423600,{"date":954,"open":405,"high":405,"low":455,"close":454,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":454},"2026-03-18",-0.14,-0.54,946000,{"date":959,"open":638,"high":646,"low":638,"close":646,"change":193,"percent_change":960,"volume":961,"transactions":9,"vwap":646},"2026-03-17",0.46,871300,{"date":963,"open":442,"high":427,"low":448,"close":442,"change":821,"percent_change":964,"volume":965,"transactions":9,"vwap":442},"2026-03-16",0.42,1004000,{"date":967,"open":448,"high":968,"low":359,"close":376,"change":326,"percent_change":327,"volume":969,"transactions":9,"vwap":376},"2026-03-13",26.056,1578100,{"date":971,"open":594,"high":594,"low":545,"close":455,"change":23,"percent_change":972,"volume":973,"transactions":9,"vwap":455},"2026-03-12",-0.61,1586600,{"date":975,"open":670,"high":664,"low":602,"close":646,"change":241,"percent_change":279,"volume":976,"transactions":9,"vwap":646},"2026-03-11",1462600,{"date":978,"open":665,"high":853,"low":673,"close":673,"change":22,"percent_change":642,"volume":979,"transactions":9,"vwap":673},"2026-03-10",893400,{"date":981,"open":721,"high":708,"low":442,"close":708,"change":462,"percent_change":38,"volume":982,"transactions":9,"vwap":708},"2026-03-09",1709000,{"date":984,"open":411,"high":670,"low":413,"close":427,"change":955,"percent_change":985,"volume":986,"transactions":9,"vwap":427},"2026-03-06",-0.53,1362700,{"date":988,"open":833,"high":853,"low":673,"close":665,"change":415,"percent_change":741,"volume":989,"transactions":9,"vwap":665},"2026-03-05",1494500,{"date":991,"open":763,"high":845,"low":763,"close":832,"change":204,"percent_change":873,"volume":992,"transactions":9,"vwap":832},"2026-03-04",1017000,{"date":994,"open":673,"high":833,"low":646,"close":776,"change":628,"percent_change":576,"volume":995,"transactions":9,"vwap":776},"2026-03-03",1895100,{"date":997,"open":665,"high":871,"low":671,"close":764,"change":23,"percent_change":998,"volume":680,"transactions":9,"vwap":764},"2026-03-02",-0.6,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":241,"percent_change":279,"volume":1004,"transactions":9,"vwap":1003},"2026-02-27",26.49,26.44,26.47,1561300,{"date":1006,"open":1007,"high":1008,"low":1003,"close":1007,"change":369,"percent_change":369,"volume":1009,"transactions":9,"vwap":1007},"2026-02-26",26.52,26.53,1119900,{"date":1011,"open":1012,"high":1008,"low":1013,"close":1007,"change":317,"percent_change":821,"volume":1014,"transactions":9,"vwap":1007},"2026-02-25",26.5,26.492,1029500,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1001,"change":22,"percent_change":642,"volume":1019,"transactions":9,"vwap":1001},"2026-02-24",26.54,26.45,1264300,{"date":1021,"open":1017,"high":1022,"low":1012,"close":1008,"change":596,"percent_change":22,"volume":1023,"transactions":9,"vwap":1008},"2026-02-23",26.553,962900,{"date":1025,"open":1017,"high":1026,"low":1027,"close":1017,"change":203,"percent_change":204,"volume":1028,"transactions":9,"vwap":1017},"2026-02-20",26.55,26.51,758200,{"date":1030,"open":1007,"high":1017,"low":1001,"close":1007,"change":369,"percent_change":369,"volume":1031,"transactions":9,"vwap":1007},"2026-02-19",965700,{"date":1033,"open":1001,"high":1017,"low":1001,"close":1007,"change":621,"percent_change":622,"volume":1034,"transactions":9,"vwap":1007},"2026-02-18",1113700,{"date":1036,"open":1001,"high":1037,"low":1038,"close":1003,"change":148,"percent_change":233,"volume":1039,"transactions":9,"vwap":1003},"2026-02-17",26.505,26.46,1187700,{"date":1041,"open":1012,"high":1007,"low":1003,"close":1001,"change":203,"percent_change":204,"volume":1042,"transactions":9,"vwap":1001},"2026-02-13",874100,{"date":1044,"open":1012,"high":1008,"low":1038,"close":1003,"change":414,"percent_change":415,"volume":1045,"transactions":9,"vwap":1003},"2026-02-12",1210000,{"date":1047,"open":1027,"high":1007,"low":1038,"close":1012,"change":214,"percent_change":215,"volume":1048,"transactions":9,"vwap":1012},"2026-02-11",1223300,{"date":1050,"open":1007,"high":1026,"low":1001,"close":1001,"change":148,"percent_change":233,"volume":1051,"transactions":9,"vwap":1001},"2026-02-10",1081700,{"date":1053,"open":1003,"high":1027,"low":1003,"close":1027,"change":621,"percent_change":622,"volume":1054,"transactions":9,"vwap":1027},"2026-02-09",1654900,{"date":1056,"open":870,"high":1003,"low":870,"close":1038,"change":435,"percent_change":436,"volume":1057,"transactions":9,"vwap":1038},"2026-02-06",1010700,{"date":1059,"open":870,"high":870,"low":861,"close":1060,"change":148,"percent_change":233,"volume":1061,"transactions":9,"vwap":1060},"2026-02-05",26.4,1275400,{"date":1063,"open":1018,"high":1003,"low":866,"close":870,"change":414,"percent_change":415,"volume":1064,"transactions":9,"vwap":870},"2026-02-04",1111200,{"date":1066,"open":1001,"high":1001,"low":866,"close":1018,"change":414,"percent_change":415,"volume":1067,"transactions":9,"vwap":1018},"2026-02-03",2006500,{"date":1069,"open":1002,"high":1001,"low":1002,"close":1070,"change":955,"percent_change":985,"volume":1071,"transactions":9,"vwap":1070},"2026-02-02",26.48,1077800,{"date":1073,"open":1074,"high":1075,"low":1026,"close":1076,"change":215,"percent_change":462,"volume":1077,"transactions":9,"vwap":1076},"2026-01-30",26.57,26.63,26.62,1627600,{"date":1079,"open":1080,"high":1081,"low":1017,"close":1082,"change":369,"percent_change":369,"volume":1083,"transactions":9,"vwap":1082},"2026-01-29",26.59,26.6,26.58,1208800,{"date":1085,"open":1086,"high":1086,"low":1082,"close":1082,"change":241,"percent_change":279,"volume":1087,"transactions":9,"vwap":1082},"2026-01-28",26.64,846200,{"date":1089,"open":1075,"high":1086,"low":1090,"close":1075,"change":214,"percent_change":215,"volume":1091,"transactions":9,"vwap":1075},"2026-01-27",26.61,1089100,{"date":1093,"open":1086,"high":1086,"low":1081,"close":1076,"change":203,"percent_change":204,"volume":1094,"transactions":9,"vwap":1076},"2026-01-26",1112000,{"date":1096,"open":1086,"high":1097,"low":1098,"close":1081,"change":596,"percent_change":22,"volume":1099,"transactions":9,"vwap":1081},"2026-01-23",26.65,26.574,1303000,{"date":1101,"open":1097,"high":1097,"low":1102,"close":1090,"change":369,"percent_change":369,"volume":1103,"transactions":9,"vwap":1090},"2026-01-22",26.605,748500,{"date":1105,"open":1106,"high":1076,"low":1106,"close":1090,"change":692,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1090},"2026-01-21",26.56,0.26,1215800,{"date":1110,"open":1001,"high":1106,"low":1070,"close":1017,"change":628,"percent_change":576,"volume":1111,"transactions":9,"vwap":1017},"2026-01-20",1266300,{"date":1113,"open":1076,"high":1076,"low":1082,"close":1081,"change":203,"percent_change":204,"volume":1114,"transactions":9,"vwap":1081},"2026-01-16",1158900,{"date":1116,"open":1090,"high":1076,"low":1074,"close":1082,"change":369,"percent_change":369,"volume":1117,"transactions":9,"vwap":1082},"2026-01-15",726600,{"date":1119,"open":1106,"high":1080,"low":1120,"close":1082,"change":596,"percent_change":22,"volume":1121,"transactions":9,"vwap":1082},"2026-01-14",26.545,909200,{"date":1123,"open":1082,"high":1080,"low":1106,"close":1080,"change":203,"percent_change":204,"volume":1124,"transactions":9,"vwap":1080},"2026-01-13",1887700,{"date":1126,"open":1017,"high":1074,"low":1008,"close":1074,"change":369,"percent_change":369,"volume":1127,"transactions":9,"vwap":1074},"2026-01-12",1087900,{"date":1129,"open":1106,"high":1082,"low":1026,"close":1074,"change":317,"percent_change":821,"volume":1130,"transactions":9,"vwap":1074},"2026-01-09",984200,{"date":1132,"open":1007,"high":1026,"low":1027,"close":1017,"change":369,"percent_change":369,"volume":1133,"transactions":9,"vwap":1017},"2026-01-08",1205300,{"date":1135,"open":1026,"high":1082,"low":1007,"close":1017,"change":369,"percent_change":369,"volume":1136,"transactions":9,"vwap":1017},"2026-01-07",1312400,{"date":1138,"open":1008,"high":1017,"low":1139,"close":1017,"change":203,"percent_change":204,"volume":1140,"transactions":9,"vwap":1017},"2026-01-06",26.493,1286100,{"date":1142,"open":1018,"high":1008,"low":1018,"close":1007,"change":692,"percent_change":1107,"volume":1143,"transactions":9,"vwap":1007},"2026-01-05",1120900,{"date":1145,"open":1003,"high":1003,"low":870,"close":1018,"change":317,"percent_change":821,"volume":1146,"transactions":9,"vwap":1018},"2026-01-02",735900,{"date":1148,"open":1070,"high":1070,"low":870,"close":870,"change":241,"percent_change":279,"volume":1149,"transactions":9,"vwap":870},"2025-12-31",1219500,{"date":1151,"open":1152,"high":1003,"low":1152,"close":1003,"change":215,"percent_change":462,"volume":1153,"transactions":9,"vwap":1003},"2025-12-30",26.43,738600,{"date":1155,"open":1156,"high":1002,"low":1060,"close":1152,"change":214,"percent_change":215,"volume":1157,"transactions":9,"vwap":1152},"2025-12-29",26.41,879900,{"date":1159,"open":1018,"high":1160,"low":870,"close":870,"change":148,"percent_change":233,"volume":1161,"transactions":9,"vwap":870},"2025-12-26",26.471,745500,{"date":1163,"open":1060,"high":1018,"low":1164,"close":1002,"change":621,"percent_change":622,"volume":1165,"transactions":9,"vwap":1002},"2025-12-24",26.395,685300,{"date":1167,"open":846,"high":866,"low":845,"close":866,"change":214,"percent_change":215,"volume":1168,"transactions":9,"vwap":866},"2025-12-23",587400,{"date":1170,"open":861,"high":872,"low":832,"close":872,"change":317,"percent_change":821,"volume":1171,"transactions":9,"vwap":872},"2025-12-22",925000,{"date":1173,"open":846,"high":872,"low":871,"close":845,"change":23,"percent_change":998,"volume":1174,"transactions":9,"vwap":845},"2025-12-19",1056800,{"date":1176,"open":1070,"high":1027,"low":1177,"close":1027,"change":692,"percent_change":1107,"volume":1178,"transactions":9,"vwap":1027},"2025-12-18",26.463,842500,{"date":1180,"open":1003,"high":1001,"low":1156,"close":1002,"change":414,"percent_change":415,"volume":1181,"transactions":9,"vwap":1002},"2025-12-17",764500,{"date":1183,"open":1003,"high":1070,"low":1184,"close":1003,"change":369,"percent_change":369,"volume":1185,"transactions":9,"vwap":1003},"2025-12-16",26.425,882300,{"date":1187,"open":1038,"high":1012,"low":1002,"close":1003,"change":203,"percent_change":204,"volume":1188,"transactions":9,"vwap":1003},"2025-12-15",880500,{"date":1190,"open":1003,"high":1070,"low":870,"close":1018,"change":241,"percent_change":279,"volume":1191,"transactions":9,"vwap":1018},"2025-12-12",744900,{"date":1193,"open":1001,"high":1012,"low":1003,"close":1012,"change":203,"percent_change":204,"volume":1194,"transactions":9,"vwap":1012},"2025-12-11",840000,{"date":1196,"open":1060,"high":1037,"low":861,"close":1070,"change":692,"percent_change":693,"volume":1197,"transactions":9,"vwap":1070},"2025-12-10",755200,{"date":1199,"open":1018,"high":1003,"low":1060,"close":1156,"change":22,"percent_change":642,"volume":1200,"transactions":9,"vwap":1156},"2025-12-09",630600,{"date":1202,"open":1027,"high":1017,"low":1156,"close":1018,"change":241,"percent_change":279,"volume":1203,"transactions":9,"vwap":1018},"2025-12-08",987000,{"date":1205,"open":1027,"high":1027,"low":1038,"close":1012,"change":596,"percent_change":22,"volume":1206,"transactions":9,"vwap":1012},"2025-12-05",904100,{"date":1208,"open":1001,"high":1209,"low":1002,"close":1027,"change":1210,"percent_change":309,"volume":1211,"transactions":9,"vwap":1027},"2025-12-04",26.515,0.025,761800,{"date":1213,"open":1038,"high":1027,"low":1018,"close":1214,"change":215,"percent_change":462,"volume":1215,"transactions":9,"vwap":1214},"2025-12-03",26.485,847100,{"date":1217,"open":1002,"high":1018,"low":1060,"close":1218,"change":1219,"percent_change":435,"volume":1220,"transactions":9,"vwap":1218},"2025-12-02",26.445,0.015,721400,{"date":1222,"open":866,"high":1152,"low":861,"close":1152,"change":642,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1152},"2025-12-01",-0.56,718900,{"date":1226,"open":1081,"high":1227,"low":1082,"close":1082,"change":369,"percent_change":369,"volume":1228,"transactions":9,"vwap":1082},"2025-11-28",26.615,492600,{"date":1230,"open":1017,"high":1080,"low":1008,"close":1082,"change":317,"percent_change":821,"volume":1231,"transactions":9,"vwap":1082},"2025-11-26",1026400,{"date":1233,"open":1002,"high":1106,"low":1002,"close":1026,"change":309,"percent_change":817,"volume":1234,"transactions":9,"vwap":1026},"2025-11-25",1031000,{"date":1236,"open":870,"high":1038,"low":1060,"close":1038,"change":692,"percent_change":693,"volume":1237,"transactions":9,"vwap":1038},"2025-11-24",604500,{"date":1239,"open":832,"high":866,"low":1240,"close":866,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":866},"2025-11-21",26.305,0.1,0.38,622200,{"date":1245,"open":866,"high":870,"low":833,"close":833,"change":1246,"percent_change":148,"volume":1247,"transactions":9,"vwap":833},"2025-11-20",-0.005,1115800,{"date":1249,"open":837,"high":1250,"low":833,"close":1251,"change":369,"percent_change":369,"volume":1215,"transactions":9,"vwap":1251},"2025-11-19",26.348,26.295,{"date":1253,"open":776,"high":837,"low":776,"close":1251,"change":704,"percent_change":628,"volume":1254,"transactions":9,"vwap":1251},"2025-11-18",1103000,{"date":1256,"open":837,"high":1257,"low":761,"close":764,"change":148,"percent_change":233,"volume":1258,"transactions":9,"vwap":764},"2025-11-17",26.345,970700,{"date":1260,"open":853,"high":872,"low":709,"close":832,"change":214,"percent_change":215,"volume":1261,"transactions":9,"vwap":832},"2025-11-14",869500,{"date":1263,"open":870,"high":870,"low":853,"close":837,"change":415,"percent_change":741,"volume":1264,"transactions":9,"vwap":837},"2025-11-13",778500,{"date":1266,"open":1027,"high":1027,"low":870,"close":1152,"change":22,"percent_change":642,"volume":1267,"transactions":9,"vwap":1152},"2025-11-12",888500,{"date":1269,"open":1018,"high":1001,"low":1018,"close":1003,"change":317,"percent_change":821,"volume":1270,"transactions":9,"vwap":1003},"2025-11-11",511200,{"date":1272,"open":866,"high":1038,"low":866,"close":1002,"change":309,"percent_change":817,"volume":1273,"transactions":9,"vwap":1002},"2025-11-10",642900,{"date":1275,"open":871,"high":861,"low":709,"close":845,"change":369,"percent_change":369,"volume":1276,"transactions":9,"vwap":845},"2025-11-07",880800,{"date":1278,"open":845,"high":866,"low":853,"close":845,"change":203,"percent_change":204,"volume":1279,"transactions":9,"vwap":845},"2025-11-06",551000,{"date":1281,"open":832,"high":845,"low":764,"close":832,"change":203,"percent_change":204,"volume":1282,"transactions":9,"vwap":832},"2025-11-05",750900,{"date":1284,"open":709,"high":832,"low":772,"close":764,"change":596,"percent_change":22,"volume":1285,"transactions":9,"vwap":764},"2025-11-04",782400,{"date":1287,"open":1003,"high":1003,"low":764,"close":837,"change":279,"percent_change":67,"volume":1288,"transactions":9,"vwap":837},"2025-11-03",687500,{"date":1290,"open":1080,"high":1090,"low":1027,"close":1027,"change":628,"percent_change":576,"volume":1291,"transactions":9,"vwap":1027},"2025-10-31",1414000,{"date":1293,"open":1106,"high":1081,"low":1294,"close":1074,"change":22,"percent_change":642,"volume":1295,"transactions":9,"vwap":1074},"2025-10-30",26.543,732800,{"date":1297,"open":1298,"high":1299,"low":1082,"close":1090,"change":269,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1090},"2025-10-29",26.7,26.71,-0.34,781700,{"date":1303,"open":25,"high":25,"low":1304,"close":1298,"change":596,"percent_change":22,"volume":1305,"transactions":9,"vwap":1298},"2025-10-28",26.68,775600,{"date":1307,"open":1298,"high":25,"low":1308,"close":1299,"change":204,"percent_change":873,"volume":1309,"transactions":9,"vwap":1299},"2025-10-27",26.66,684300,{"date":1311,"open":1076,"high":1097,"low":1090,"close":1075,"change":621,"percent_change":622,"volume":1312,"transactions":9,"vwap":1075},"2025-10-24",780000,{"date":1314,"open":1106,"high":1082,"low":1007,"close":1082,"change":621,"percent_change":622,"volume":1315,"transactions":9,"vwap":1082},"2025-10-23",670400,{"date":1317,"open":1106,"high":1074,"low":1070,"close":1008,"change":148,"percent_change":233,"volume":1318,"transactions":9,"vwap":1008},"2025-10-22",861800,{"date":1320,"open":1080,"high":1081,"low":1017,"close":1026,"change":22,"percent_change":642,"volume":1321,"transactions":9,"vwap":1026},"2025-10-21",647000,{"date":1323,"open":1074,"high":1080,"low":1026,"close":1080,"change":215,"percent_change":462,"volume":1324,"transactions":9,"vwap":1080},"2025-10-20",522900,{"date":1326,"open":1003,"high":1026,"low":1018,"close":1026,"change":435,"percent_change":436,"volume":1327,"transactions":9,"vwap":1026},"2025-10-17",479700,{"date":1329,"open":1026,"high":1082,"low":1330,"close":1001,"change":269,"percent_change":1300,"volume":1331,"transactions":9,"vwap":1001},"2025-10-16",26.454,558000,{"date":1333,"open":1008,"high":1082,"low":1334,"close":1082,"change":821,"percent_change":964,"volume":1335,"transactions":9,"vwap":1082},"2025-10-15",26.495,706800,{"date":1337,"open":872,"high":1338,"low":837,"close":1003,"change":203,"percent_change":204,"volume":1339,"transactions":9,"vwap":1003},"2025-10-14",26.487,573800,{"date":1341,"open":845,"high":1018,"low":845,"close":1018,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1018},"2025-10-13",0.18,0.69,636100,{"date":1346,"open":1002,"high":1012,"low":761,"close":761,"change":222,"percent_change":757,"volume":1347,"transactions":9,"vwap":761},"2025-10-10",728000,{"date":1349,"open":1027,"high":1007,"low":866,"close":1018,"change":326,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1018},"2025-10-09",-0.26,661900,{"date":1353,"open":1074,"high":1098,"low":1027,"close":1007,"change":241,"percent_change":279,"volume":1354,"transactions":9,"vwap":1007},"2025-10-08",1003100,{"date":1356,"open":1080,"high":1080,"low":1026,"close":1074,"change":214,"percent_change":215,"volume":1357,"transactions":9,"vwap":1074},"2025-10-07",781500,{"date":1359,"open":1082,"high":1080,"low":1106,"close":1106,"change":369,"percent_change":369,"volume":1360,"transactions":9,"vwap":1106},"2025-10-06",641300,{"date":1362,"open":1081,"high":1076,"low":1106,"close":1106,"change":414,"percent_change":415,"volume":1363,"transactions":9,"vwap":1106},"2025-10-03",788500,{"date":1365,"open":1076,"high":1076,"low":1074,"close":1080,"change":148,"percent_change":233,"volume":1366,"transactions":9,"vwap":1080},"2025-10-02",917700,{"date":1368,"open":1082,"high":1090,"low":1026,"close":1090,"change":123,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1090},"2025-10-01",-0.45,870000,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1375,"change":369,"percent_change":369,"volume":1376,"transactions":9,"vwap":1375},"2025-09-30",26.74,26.69,26.73,1468300,{"date":1378,"open":1374,"high":1379,"low":1374,"close":1375,"change":692,"percent_change":1107,"volume":1380,"transactions":9,"vwap":1375},"2025-09-29",26.743,721300,{"date":1382,"open":1308,"high":1304,"low":1383,"close":1308,"change":317,"percent_change":821,"volume":1384,"transactions":9,"vwap":1308},"2025-09-26",26.633,470400,{"date":1386,"open":1097,"high":1304,"low":1090,"close":1075,"change":233,"percent_change":103,"volume":1387,"transactions":9,"vwap":1075},"2025-09-25",499600,{"date":1389,"open":1373,"high":1390,"low":1304,"close":1299,"change":22,"percent_change":642,"volume":1391,"transactions":9,"vwap":1299},"2025-09-24",26.75,625800,{"date":1393,"open":1373,"high":180,"low":1299,"close":1390,"change":203,"percent_change":692,"volume":1394,"transactions":9,"vwap":1390},"2025-09-23",682100,{"date":1396,"open":1298,"high":1390,"low":1298,"close":1375,"change":214,"percent_change":215,"volume":1397,"transactions":9,"vwap":1375},"2025-09-22",568100,{"date":1399,"open":25,"high":1373,"low":1298,"close":25,"change":369,"percent_change":369,"volume":1400,"transactions":9,"vwap":25},"2025-09-19",612700,{"date":1402,"open":1299,"high":1375,"low":1403,"close":25,"change":692,"percent_change":1107,"volume":1404,"transactions":9,"vwap":25},"2025-09-18",26.665,655100,{"date":1406,"open":1374,"high":25,"low":1407,"close":1097,"change":148,"percent_change":326,"volume":1408,"transactions":9,"vwap":1097},"2025-09-17",26.625,701100,{"date":1410,"open":1298,"high":1375,"low":1308,"close":1411,"change":414,"percent_change":415,"volume":1412,"transactions":9,"vwap":1411},"2025-09-16",26.67,695300,{"date":1414,"open":1308,"high":1299,"low":1308,"close":1298,"change":204,"percent_change":873,"volume":1415,"transactions":9,"vwap":1298},"2025-09-15",581000,{"date":1417,"open":1097,"high":1308,"low":1076,"close":1076,"change":148,"percent_change":233,"volume":1418,"transactions":9,"vwap":1076},"2025-09-12",592300,{"date":1420,"open":1074,"high":1097,"low":1074,"close":1086,"change":692,"percent_change":1107,"volume":1421,"transactions":9,"vwap":1086},"2025-09-11",754400,{"date":1423,"open":1026,"high":1081,"low":1026,"close":1074,"change":203,"percent_change":204,"volume":1424,"transactions":9,"vwap":1074},"2025-09-10",734100,{"date":1426,"open":1080,"high":1080,"low":1027,"close":1026,"change":148,"percent_change":233,"volume":1427,"transactions":9,"vwap":1026},"2025-09-09",953300,{"date":1429,"open":1076,"high":1076,"low":1074,"close":1074,"change":596,"percent_change":22,"volume":1430,"transactions":9,"vwap":1074},"2025-09-08",774700,{"date":1432,"open":1081,"high":1086,"low":1106,"close":1082,"change":214,"percent_change":215,"volume":1433,"transactions":9,"vwap":1082},"2025-09-05",1109200,{"date":1435,"open":1001,"high":1074,"low":1001,"close":1074,"change":309,"percent_change":817,"volume":1436,"transactions":9,"vwap":1074},"2025-09-04",689000,{"date":1438,"open":1152,"high":1001,"low":1156,"close":1070,"change":692,"percent_change":693,"volume":1439,"transactions":9,"vwap":1070},"2025-09-03",7694100,{"date":1441,"open":1003,"high":1003,"low":832,"close":1156,"change":23,"percent_change":998,"volume":1442,"transactions":9,"vwap":1156},"2025-09-02",917800,{"date":1444,"open":1308,"high":1308,"low":1074,"close":1074,"change":233,"percent_change":103,"volume":1445,"transactions":9,"vwap":1074},"2025-08-29",1273200,{"date":1447,"open":1075,"high":1097,"low":1090,"close":1097,"change":215,"percent_change":462,"volume":1448,"transactions":9,"vwap":1097},"2025-08-28",776100,{"date":1450,"open":1080,"high":1086,"low":1082,"close":1090,"change":203,"percent_change":204,"volume":1451,"transactions":9,"vwap":1090},"2025-08-27",868300,{"date":1453,"open":1106,"high":1081,"low":1026,"close":1080,"change":317,"percent_change":821,"volume":1454,"transactions":9,"vwap":1080},"2025-08-26",615900,{"date":1456,"open":1081,"high":1081,"low":1017,"close":1106,"change":414,"percent_change":415,"volume":1457,"transactions":9,"vwap":1106},"2025-08-25",762000,{"date":1459,"open":1002,"high":1080,"low":1460,"close":1080,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1080},"2025-08-22",26.405,0.2,0.76,1058600,{"date":1465,"open":1060,"high":1156,"low":1466,"close":866,"change":148,"percent_change":233,"volume":1467,"transactions":9,"vwap":866},"2025-08-21",26.355,733300,{"date":1469,"open":870,"high":1002,"low":866,"close":1156,"change":596,"percent_change":22,"volume":1470,"transactions":9,"vwap":1156},"2025-08-20",512200,{"date":1472,"open":1018,"high":1018,"low":1473,"close":870,"change":414,"percent_change":415,"volume":1474,"transactions":9,"vwap":870},"2025-08-19",26.412,448100,{"date":1476,"open":1038,"high":1477,"low":1478,"close":1018,"change":369,"percent_change":369,"volume":1479,"transactions":9,"vwap":1018},"2025-08-18",26.472,26.424,744200,{"date":1481,"open":1018,"high":1038,"low":1156,"close":1018,"change":214,"percent_change":215,"volume":1482,"transactions":9,"vwap":1018},"2025-08-15",539200,{"date":1484,"open":1003,"high":1003,"low":1156,"close":1002,"change":241,"percent_change":279,"volume":1485,"transactions":9,"vwap":1002},"2025-08-14",446700,{"date":1487,"open":1018,"high":1012,"low":1018,"close":1001,"change":692,"percent_change":1107,"volume":1488,"transactions":9,"vwap":1001},"2025-08-13",613800,{"date":1490,"open":1060,"high":1152,"low":861,"close":870,"change":317,"percent_change":821,"volume":1491,"transactions":9,"vwap":870},"2025-08-12",601400,{"date":1493,"open":1060,"high":1060,"low":846,"close":866,"change":369,"percent_change":369,"volume":1494,"transactions":9,"vwap":866},"2025-08-11",723600,{"date":1496,"open":1060,"high":1060,"low":845,"close":866,"change":203,"percent_change":204,"volume":1497,"transactions":9,"vwap":866},"2025-08-08",657600,{"date":1499,"open":1060,"high":870,"low":1500,"close":861,"change":596,"percent_change":22,"volume":1501,"transactions":9,"vwap":861},"2025-08-07",26.353,805600,{"date":1503,"open":1060,"high":1060,"low":871,"close":872,"change":148,"percent_change":233,"volume":1504,"transactions":9,"vwap":872},"2025-08-06",613500,{"date":1506,"open":845,"high":1018,"low":837,"close":1060,"change":215,"percent_change":462,"volume":1507,"transactions":9,"vwap":1060},"2025-08-05",439600,{"date":1509,"open":853,"high":846,"low":853,"close":846,"change":1241,"percent_change":1242,"volume":1510,"transactions":9,"vwap":846},"2025-08-04",715000,{"date":1512,"open":853,"high":853,"low":708,"close":763,"change":728,"percent_change":1513,"volume":1514,"transactions":9,"vwap":763},"2025-08-01",-0.64,733200,{"date":1516,"open":1038,"high":1003,"low":1156,"close":1152,"change":148,"percent_change":233,"volume":1517,"transactions":9,"vwap":1152},"2025-07-31",1056700,{"date":1519,"open":1038,"high":1070,"low":872,"close":1018,"change":148,"percent_change":233,"volume":1520,"transactions":9,"vwap":1018},"2025-07-30",733000,{"date":1522,"open":1012,"high":1012,"low":1018,"close":1003,"change":369,"percent_change":369,"volume":1523,"transactions":9,"vwap":1003},"2025-07-29",676100,{"date":1525,"open":1001,"high":1001,"low":1002,"close":1003,"change":148,"percent_change":233,"volume":1526,"transactions":9,"vwap":1003},"2025-07-28",898500,{"date":1528,"open":1003,"high":1012,"low":1002,"close":1001,"change":621,"percent_change":622,"volume":1529,"transactions":9,"vwap":1001},"2025-07-25",766300,{"date":1531,"open":1038,"high":1003,"low":1002,"close":1002,"change":241,"percent_change":279,"volume":1532,"transactions":9,"vwap":1002},"2025-07-24",554600,{"date":1534,"open":1038,"high":1001,"low":1018,"close":1001,"change":317,"percent_change":821,"volume":1535,"transactions":9,"vwap":1001},"2025-07-23",302100,{"date":1537,"open":1002,"high":1538,"low":1539,"close":1038,"change":203,"percent_change":204,"volume":1540,"transactions":9,"vwap":1038},"2025-07-22",26.467,26.411,374000,{"date":1542,"open":1156,"high":1018,"low":1060,"close":1002,"change":621,"percent_change":622,"volume":1543,"transactions":9,"vwap":1002},"2025-07-21",477400,{"date":1545,"open":872,"high":1164,"low":857,"close":866,"change":317,"percent_change":821,"volume":1546,"transactions":9,"vwap":866},"2025-07-18",443800,{"date":1548,"open":845,"high":846,"low":764,"close":846,"change":317,"percent_change":821,"volume":1549,"transactions":9,"vwap":846},"2025-07-17",530500,{"date":1551,"open":764,"high":832,"low":1552,"close":832,"change":435,"percent_change":436,"volume":1553,"transactions":9,"vwap":832},"2025-07-16",26.233,700700,{"date":1555,"open":845,"high":1556,"low":1557,"close":761,"change":326,"percent_change":327,"volume":1558,"transactions":9,"vwap":761},"2025-07-15",26.358,26.253,812900,{"date":1560,"open":764,"high":871,"low":862,"close":871,"change":317,"percent_change":821,"volume":1561,"transactions":9,"vwap":871},"2025-07-14",423900,{"date":1563,"open":832,"high":1564,"low":833,"close":764,"change":22,"percent_change":642,"volume":1565,"transactions":9,"vwap":764},"2025-07-11",26.392,446600,{"date":1567,"open":866,"high":1060,"low":845,"close":845,"change":148,"percent_change":233,"volume":1568,"transactions":9,"vwap":845},"2025-07-10",580600,{"date":1570,"open":837,"high":1060,"low":853,"close":861,"change":204,"percent_change":873,"volume":1571,"transactions":9,"vwap":861},"2025-07-09",372700,{"date":1573,"open":845,"high":857,"low":833,"close":833,"change":269,"percent_change":1300,"volume":1574,"transactions":9,"vwap":833},"2025-07-08",461600,{"date":1576,"open":1003,"high":1577,"low":832,"close":872,"change":241,"percent_change":279,"volume":1273,"transactions":9,"vwap":872},"2025-07-07",26.536,{"date":1579,"open":870,"high":1152,"low":872,"close":1152,"change":1210,"percent_change":309,"volume":1580,"transactions":9,"vwap":1152},"2025-07-03",309900,{"date":1582,"open":872,"high":1156,"low":832,"close":1460,"change":1210,"percent_change":309,"volume":1583,"transactions":9,"vwap":1460},"2025-07-02",270700,{"date":1585,"open":866,"high":1586,"low":871,"close":872,"change":23,"percent_change":998,"volume":1587,"transactions":9,"vwap":872},"2025-07-01",26.431,400500,{"date":1589,"open":1012,"high":1017,"low":1214,"close":1017,"change":309,"percent_change":817,"volume":745,"transactions":9,"vwap":1017},"2025-06-30",{"date":1591,"open":1001,"high":1001,"low":1152,"close":1018,"change":148,"percent_change":233,"volume":1592,"transactions":9,"vwap":1018},"2025-06-27",323000,{"date":1594,"open":1156,"high":1003,"low":1060,"close":1003,"change":309,"percent_change":817,"volume":1595,"transactions":9,"vwap":1003},"2025-06-26",269300,{"date":1597,"open":870,"high":870,"low":846,"close":872,"change":369,"percent_change":369,"volume":1598,"transactions":9,"vwap":872},"2025-06-25",282600,{"date":1600,"open":832,"high":870,"low":832,"close":872,"change":621,"percent_change":622,"volume":1601,"transactions":9,"vwap":872},"2025-06-24",378900,{"date":1603,"open":776,"high":832,"low":776,"close":832,"change":435,"percent_change":436,"volume":1604,"transactions":9,"vwap":832},"2025-06-23",559700,{"date":1606,"open":664,"high":709,"low":664,"close":761,"change":692,"percent_change":693,"volume":1607,"transactions":9,"vwap":761},"2025-06-20",404000,{"date":1609,"open":664,"high":772,"low":717,"close":664,"change":317,"percent_change":821,"volume":1610,"transactions":9,"vwap":664},"2025-06-18",372000,{"date":1612,"open":666,"high":1613,"low":1614,"close":670,"change":148,"percent_change":233,"volume":1615,"transactions":9,"vwap":670},"2025-06-17",26.186,26.145,378400,{"date":1617,"open":670,"high":664,"low":1618,"close":673,"change":204,"percent_change":546,"volume":1619,"transactions":9,"vwap":673},"2025-06-16",26.152,307800,{"date":1621,"open":594,"high":672,"low":594,"close":594,"change":326,"percent_change":327,"volume":1622,"transactions":9,"vwap":594},"2025-06-13",338800,{"date":1624,"open":666,"high":1613,"low":1625,"close":666,"change":214,"percent_change":215,"volume":1626,"transactions":9,"vwap":666},"2025-06-12",26.151,240900,{"date":1628,"open":664,"high":1629,"low":672,"close":670,"change":596,"percent_change":22,"volume":1630,"transactions":9,"vwap":670},"2025-06-11",26.207,239100,{"date":1632,"open":411,"high":666,"low":403,"close":666,"change":692,"percent_change":693,"volume":1633,"transactions":9,"vwap":666},"2025-06-10",360500,{"date":1635,"open":405,"high":411,"low":427,"close":594,"change":203,"percent_change":204,"volume":1636,"transactions":9,"vwap":594},"2025-06-09",328500,{"date":1638,"open":594,"high":594,"low":427,"close":421,"change":214,"percent_change":215,"volume":1639,"transactions":9,"vwap":421},"2025-06-06",252100,{"date":1641,"open":670,"high":670,"low":427,"close":427,"change":1642,"percent_change":165,"volume":1643,"transactions":9,"vwap":427},"2025-06-05",-0.065,331300,{"date":1645,"open":602,"high":650,"low":405,"close":1614,"change":1646,"percent_change":900,"volume":1647,"transactions":9,"vwap":1614},"2025-06-04",0.045,193500,{"date":1649,"open":721,"high":405,"low":721,"close":405,"change":309,"percent_change":310,"volume":1650,"transactions":9,"vwap":405},"2025-06-03",300400,{"date":1652,"open":658,"high":638,"low":1653,"close":448,"change":728,"percent_change":931,"volume":1654,"transactions":9,"vwap":448},"2025-06-02",25.965,293400,{"date":1656,"open":666,"high":665,"low":650,"close":666,"change":596,"percent_change":22,"volume":1657,"transactions":9,"vwap":666},"2025-05-30",510200,{"date":1659,"open":664,"high":697,"low":1660,"close":673,"change":621,"percent_change":622,"volume":1661,"transactions":9,"vwap":673},"2025-05-29",26.165,291400,{"date":1663,"open":646,"high":672,"low":1664,"close":646,"change":148,"percent_change":233,"volume":1665,"transactions":9,"vwap":646},"2025-05-28",26.104,432800,{"date":1667,"open":405,"high":672,"low":638,"close":672,"change":900,"percent_change":901,"volume":1668,"transactions":9,"vwap":672},"2025-05-27",452000,{"date":1670,"open":454,"high":448,"low":388,"close":494,"change":414,"percent_change":123,"volume":1671,"transactions":9,"vwap":494},"2025-05-23",230400,{"date":1673,"open":454,"high":658,"low":388,"close":442,"change":435,"percent_change":436,"volume":1674,"transactions":9,"vwap":442},"2025-05-22",338400,{"date":1676,"open":405,"high":405,"low":545,"close":545,"change":279,"percent_change":1677,"volume":1678,"transactions":9,"vwap":545},"2025-05-21",-0.73,360100,{"date":1680,"open":411,"high":650,"low":405,"close":650,"change":148,"percent_change":233,"volume":1681,"transactions":9,"vwap":650},"2025-05-20",208500,{"date":1683,"open":405,"high":670,"low":634,"close":670,"change":215,"percent_change":462,"volume":1684,"transactions":9,"vwap":670},"2025-05-19",303300,{"date":1686,"open":672,"high":664,"low":602,"close":411,"change":214,"percent_change":215,"volume":1687,"transactions":9,"vwap":411},"2025-05-16",264700,{"date":1689,"open":405,"high":646,"low":658,"close":602,"change":203,"percent_change":204,"volume":1690,"transactions":9,"vwap":602},"2025-05-15",307000,{"date":1692,"open":664,"high":664,"low":413,"close":405,"change":326,"percent_change":327,"volume":1693,"transactions":9,"vwap":405},"2025-05-14",304300,{"date":1695,"open":670,"high":673,"low":1696,"close":670,"change":317,"percent_change":821,"volume":1697,"transactions":9,"vwap":670},"2025-05-13",26.112,321300,{"date":1699,"open":427,"high":646,"low":442,"close":646,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":646},"2025-05-12",0.28,1.08,466800,{"date":1704,"open":358,"high":1705,"low":395,"close":358,"change":215,"percent_change":462,"volume":1706,"transactions":9,"vwap":358},"2025-05-09",25.905,291200,{"date":1708,"open":375,"high":376,"low":360,"close":360,"change":414,"percent_change":123,"volume":1709,"transactions":9,"vwap":360},"2025-05-08",288000,{"date":1711,"open":367,"high":367,"low":360,"close":395,"change":214,"percent_change":215,"volume":1712,"transactions":9,"vwap":395},"2025-05-07",386000,{"date":1714,"open":342,"high":395,"low":1715,"close":1716,"change":414,"percent_change":123,"volume":1717,"transactions":9,"vwap":1716},"2025-05-06",25.785,25.84,292800,{"date":1719,"open":395,"high":375,"low":930,"close":377,"change":369,"percent_change":369,"volume":1720,"transactions":9,"vwap":377},"2025-05-05",264400,{"date":1722,"open":358,"high":1723,"low":360,"close":377,"change":1241,"percent_change":1724,"volume":1725,"transactions":9,"vwap":377},"2025-05-02",25.895,0.39,366400,{"date":1727,"open":351,"high":1716,"low":341,"close":922,"change":242,"percent_change":97,"volume":1728,"transactions":9,"vwap":922},"2025-05-01",428000,{"date":1730,"open":494,"high":494,"low":367,"close":500,"change":533,"percent_change":534,"volume":1731,"transactions":9,"vwap":500},"2025-04-30",1640300,{"date":1733,"open":494,"high":413,"low":563,"close":413,"change":435,"percent_change":436,"volume":1734,"transactions":9,"vwap":413},"2025-04-29",210000,{"date":1736,"open":421,"high":421,"low":1737,"close":448,"change":203,"percent_change":204,"volume":1738,"transactions":9,"vwap":448},"2025-04-28",25.911,974700,{"date":184,"open":359,"high":442,"low":358,"close":494,"change":309,"percent_change":310,"volume":1740,"transactions":9,"vwap":494},373400]